Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.479	9.557	9.347	9.361	114,932	-0.06(-0.64%)
Feb 28, 2012	9.489	9.571	9.390	9.422	161,052	-0.09(-0.97%)
Feb 27, 2012	9.486	9.649	9.350	9.514	84,334	+0.01(+0.15%)
Feb 24, 2012	9.614	9.614	9.486	9.500	36,821	-0.13(-1.37%)
Feb 23, 2012	9.333	9.642	9.318	9.632	60,889	+0.34(+3.64%)
Feb 22, 2012	9.454	9.553	9.293	9.293	83,014	-0.19(-2.03%)
Feb 21, 2012	9.504	9.600	9.329	9.486	76,633	+0.02(+0.19%)
Feb 17, 2012	9.500	9.539	9.418	9.468	109,071	+0.02(+0.19%)
Feb 16, 2012	9.171	9.671	9.151	9.450	172,269	+0.26(+2.87%)
Feb 15, 2012	9.471	9.471	9.155	9.187	88,934	-0.25(-2.64%)
Feb 14, 2012	9.454	9.461	9.347	9.436	41,739	-0.07(-0.75%)
Feb 13, 2012	9.560	9.568	9.468	9.507	49,327	+0.07(+0.75%)
Feb 10, 2012	9.578	9.828	9.411	9.436	112,683	-0.26(-2.72%)
Feb 09, 2012	9.884	9.884	9.539	9.699	139,815	-0.20(-2.01%)
Feb 08, 2012	9.966	9.998	9.842	9.899	56,654	-0.04(-0.43%)
Feb 07, 2012	9.966	10.03	9.927	9.941	42,567	-0.09(-0.85%)
Feb 06, 2012	10.09	10.11	9.949	10.03	104,398	-0.08(-0.78%)
Feb 03, 2012	10.05	10.16	9.935	10.11	188,404	+0.14(+1.39%)
Feb 02, 2012	9.945	10.03	9.892	9.966	124,548	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.